Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 41.26 | 41.58 | 41.08 | 41.40 | 9,009,116 | +0.11(+0.27%) |
Jun 27, 2013 | 41.48 | 41.81 | 41.27 | 41.29 | 5,415,216 | +0.01(+0.02%) |
Jun 26, 2013 | 41.31 | 41.36 | 40.89 | 41.28 | 5,861,156 | +0.34(+0.84%) |
Jun 25, 2013 | 40.92 | 41.07 | 40.62 | 40.94 | 8,884,421 | +0.33(+0.81%) |
Jun 24, 2013 | 40.90 | 40.98 | 40.43 | 40.61 | 10,799,985 | -0.69(-1.67%) |
Jun 21, 2013 | 41.58 | 41.60 | 40.75 | 41.30 | 12,833,283 | +0.05(+0.13%) |
Jun 20, 2013 | 41.83 | 41.88 | 41.14 | 41.25 | 11,691,387 | -0.98(-2.32%) |
Jun 19, 2013 | 42.53 | 42.81 | 42.22 | 42.22 | 8,670,117 | -0.27(-0.63%) |
Jun 18, 2013 | 42.38 | 42.58 | 42.25 | 42.49 | 5,023,408 | +0.11(+0.26%) |
Jun 17, 2013 | 42.05 | 42.46 | 42.04 | 42.38 | 5,354,768 | +0.62(+1.49%) |
Jun 14, 2013 | 42.20 | 42.22 | 41.65 | 41.76 | 4,864,990 | -0.42(-1.01%) |
Jun 13, 2013 | 41.51 | 42.23 | 41.31 | 42.18 | 7,815,428 | +0.53(+1.26%) |
Jun 12, 2013 | 42.61 | 42.61 | 41.60 | 41.66 | 7,353,406 | -0.70(-1.66%) |
Jun 11, 2013 | 42.23 | 42.54 | 41.99 | 42.36 | 6,865,921 | -0.20(-0.47%) |
Jun 10, 2013 | 42.67 | 42.72 | 42.39 | 42.56 | 6,062,397 | -0.08(-0.19%) |
Jun 07, 2013 | 42.54 | 42.68 | 42.26 | 42.64 | 7,426,717 | +0.28(+0.66%) |
Jun 06, 2013 | 42.09 | 42.37 | 41.71 | 42.36 | 9,670,038 | +0.20(+0.47%) |
Jun 05, 2013 | 42.40 | 42.50 | 42.04 | 42.16 | 11,065,971 | -0.04(-0.10%) |
Jun 04, 2013 | 42.35 | 42.48 | 41.96 | 42.20 | 7,558,434 | -0.28(-0.66%) |
Jun 03, 2013 | 42.14 | 42.49 | 41.93 | 42.48 | 9,958,513 | +0.51(+1.22%) |
May 31, 2013 | 42.51 | 42.87 | 41.97 | 41.97 | 11,741,400 | -0.64(-1.51%) |
May 30, 2013 | 42.82 | 42.84 | 42.46 | 42.62 | 8,269,252 | -0.34(-0.80%) |
May 29, 2013 | 42.76 | 43.11 | 42.56 | 42.96 | 9,399,616 | -0.04(-0.10%) |
May 28, 2013 | 43.27 | 43.52 | 42.92 | 43.00 | 8,632,153 | +0.21(+0.50%) |
May 24, 2013 | 42.79 | 42.85 | 42.55 | 42.79 | 6,760,059 | -0.18(-0.41%) |
May 23, 2013 | 42.44 | 43.06 | 42.35 | 42.96 | 7,665,851 | +0.03(+0.08%) |
May 22, 2013 | 43.48 | 43.77 | 42.81 | 42.93 | 13,686,104 | -0.62(-1.43%) |
May 21, 2013 | 43.51 | 43.86 | 43.21 | 43.55 | 9,662,634 | +0.19(+0.44%) |
May 20, 2013 | 42.87 | 43.65 | 42.83 | 43.36 | 9,178,345 | +0.49(+1.14%) |
May 17, 2013 | 42.25 | 42.88 | 42.24 | 42.88 | 10,457,946 | +0.60(+1.41%) |
May 16, 2013 | 42.24 | 42.58 | 42.15 | 42.28 | 7,701,336 | +0.01(+0.02%) |
May 15, 2013 | 42.56 | 42.56 | 41.89 | 42.27 | 11,949,096 | +0.28(+0.68%) |
May 13, 2013 | 42.06 | 42.21 | 41.82 | 41.99 | 18,484,918 | -0.16(-0.37%) |
May 10, 2013 | 42.29 | 42.38 | 41.87 | 42.14 | 18,408,144 | -0.24(-0.56%) |
May 09, 2013 | 42.37 | 42.59 | 42.21 | 42.38 | 16,249,036 | -0.01(-0.02%) |
May 08, 2013 | 42.53 | 42.62 | 42.21 | 42.39 | 9,562,546 | -0.17(-0.40%) |
May 07, 2013 | 42.25 | 42.66 | 42.16 | 42.56 | 8,761,745 | +0.42(+1.00%) |
May 06, 2013 | 41.96 | 42.27 | 41.79 | 42.14 | 8,568,009 | +0.20(+0.48%) |
May 03, 2013 | 41.59 | 41.97 | 41.28 | 41.93 | 9,534,081 | +0.65(+1.57%) |
May 02, 2013 | 40.70 | 41.47 | 40.60 | 41.28 | 12,322,666 | +0.64(+1.58%) |
May 01, 2013 | 40.74 | 41.12 | 40.57 | 40.64 | 10,558,040 | -0.30(-0.73%) |
Apr 30, 2013 | 40.53 | 40.94 | 40.30 | 40.94 | 9,167,788 | +0.37(+0.92%) |
Apr 29, 2013 | 40.15 | 40.67 | 39.97 | 40.57 | 8,336,003 | +0.67(+1.68%) |
Apr 26, 2013 | 39.56 | 39.96 | 39.53 | 39.90 | 9,308,737 | +0.37(+0.93%) |
Apr 25, 2013 | 39.53 | 39.80 | 39.09 | 39.53 | 9,281,430 | +0.07(+0.19%) |
Apr 24, 2013 | 39.20 | 39.65 | 39.20 | 39.46 | 11,535,314 | +0.33(+0.83%) |
Apr 23, 2013 | 39.02 | 39.14 | 38.60 | 39.13 | 11,107,983 | +0.26(+0.68%) |
Apr 22, 2013 | 38.99 | 39.14 | 38.54 | 38.87 | 8,070,650 | -0.07(-0.17%) |
Apr 19, 2013 | 39.04 | 39.27 | 38.63 | 38.93 | 9,467,917 | +0.12(+0.30%) |
Apr 18, 2013 | 38.57 | 38.99 | 38.24 | 38.82 | 9,128,453 | +0.35(+0.90%) |
Apr 17, 2013 | 38.72 | 38.74 | 38.18 | 38.47 | 10,393,297 | -0.43(-1.10%) |
Apr 16, 2013 | 39.29 | 39.29 | 38.52 | 38.90 | 13,766,260 | +0.14(+0.35%) |
Apr 15, 2013 | 39.77 | 39.77 | 38.74 | 38.76 | 14,430,789 | -1.44(-3.57%) |
Apr 12, 2013 | 40.38 | 40.54 | 40.01 | 40.20 | 7,604,401 | -0.54(-1.33%) |
Apr 11, 2013 | 40.90 | 41.06 | 40.52 | 40.74 | 10,095,965 | -0.06(-0.15%) |
Apr 10, 2013 | 40.62 | 41.04 | 40.56 | 40.80 | 8,048,584 | +0.32(+0.79%) |
Apr 09, 2013 | 40.30 | 40.67 | 39.96 | 40.48 | 6,798,227 | +0.32(+0.79%) |
Apr 08, 2013 | 39.69 | 40.19 | 39.62 | 40.17 | 7,005,107 | +0.52(+1.32%) |
Apr 05, 2013 | 39.54 | 39.75 | 39.32 | 39.64 | 9,948,649 | -0.23(-0.58%) |
Apr 04, 2013 | 40.11 | 40.23 | 39.75 | 39.88 | 7,331,675 | -0.27(-0.67%) |
Apr 03, 2013 | 40.73 | 40.87 | 40.04 | 40.15 | 8,173,533 | -0.51(-1.27%) |
Apr 02, 2013 | 41.03 | 41.07 | 40.53 | 40.66 | 7,043,201 | -0.30(-0.73%) |